|
Closing price on 11/16/2022
|
|
| Open |
4.54 |
| High |
5.22 |
| Low |
4.54 |
| Volume |
17,775,500 |
| Split-adjusted Price |
4.73 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.32 / +6.56%
|
4.54
|
5.22
|
4.54
|
5.20
|
4.70
|
4.73
|
17,775,500
|
|
|
11/15/2022
|
-0.36 / -6.87%
|
4.88
|
4.88
|
4.88
|
4.88
|
4.88
|
4.44
|
816,200
|
|
|
11/14/2022
|
-0.39 / -6.93%
|
5.24
|
5.24
|
5.24
|
5.24
|
5.24
|
4.76
|
766,200
|
|
|
11/11/2022
|
-0.42 / -6.94%
|
6.00
|
6.15
|
5.63
|
5.63
|
5.67
|
5.12
|
5,836,000
|
|
|
11/10/2022
|
-0.45 / -6.92%
|
6.48
|
6.48
|
6.05
|
6.05
|
6.08
|
5.50
|
2,367,400
|
|
|
11/9/2022
|
+0.02 / +0.31%
|
6.56
|
6.85
|
6.48
|
6.50
|
6.65
|
5.91
|
2,304,300
|
|
|
11/8/2022
|
-0.48 / -6.90%
|
6.52
|
6.79
|
6.48
|
6.48
|
6.51
|
5.89
|
4,967,600
|
|
|
11/7/2022
|
-0.52 / -6.95%
|
7.47
|
7.47
|
6.96
|
6.96
|
7.02
|
6.33
|
3,019,200
|
|
|
11/4/2022
|
-0.56 / -6.97%
|
7.80
|
7.99
|
7.48
|
7.48
|
7.56
|
6.80
|
3,945,500
|
|
|
11/3/2022
|
-0.02 / -0.25%
|
7.95
|
8.20
|
7.90
|
8.04
|
8.02
|
7.31
|
1,755,000
|
|
|
11/2/2022
|
-0.04 / -0.49%
|
8.10
|
8.26
|
8.00
|
8.06
|
8.13
|
7.33
|
2,131,700
|
|
|
11/1/2022
|
+0.15 / +1.89%
|
8.10
|
8.26
|
8.00
|
8.10
|
8.11
|
7.36
|
2,380,800
|
|
|
10/31/2022
|
-0.01 / -0.13%
|
7.95
|
8.03
|
7.65
|
7.95
|
7.91
|
7.23
|
2,939,100
|
|
|
10/28/2022
|
+0.14 / +1.79%
|
8.10
|
8.19
|
7.91
|
7.96
|
8.06
|
7.24
|
3,379,900
|
|
|
10/27/2022
|
+0.51 / +6.98%
|
7.30
|
7.82
|
7.27
|
7.82
|
7.59
|
7.11
|
3,961,100
|
|
|
10/26/2022
|
-0.55 / -7.00%
|
7.84
|
8.08
|
7.31
|
7.31
|
7.49
|
6.65
|
3,954,600
|
|
|
10/25/2022
|
-0.54 / -6.43%
|
8.01
|
8.60
|
7.82
|
7.86
|
8.02
|
7.15
|
5,300,400
|
|
|
10/24/2022
|
-0.63 / -6.98%
|
9.00
|
9.02
|
8.40
|
8.40
|
8.53
|
7.64
|
3,190,700
|
|
|
10/21/2022
|
-0.67 / -6.91%
|
9.90
|
9.90
|
9.03
|
9.03
|
9.21
|
8.21
|
4,436,300
|
|
|
10/20/2022
|
-0.29 / -2.90%
|
9.96
|
10.05
|
9.60
|
9.70
|
9.82
|
8.82
|
2,049,000
|
|
|
10/19/2022
|
-0.21 / -2.06%
|
10.25
|
10.35
|
9.97
|
9.99
|
10.10
|
9.08
|
1,982,300
|
|
|
10/18/2022
|
+0.39 / +3.98%
|
10.05
|
10.40
|
9.96
|
10.20
|
10.20
|
9.27
|
4,940,020
|
|
|
10/17/2022
|
-0.15 / -1.51%
|
9.96
|
9.96
|
9.54
|
9.81
|
9.77
|
8.92
|
2,082,900
|
|
|
10/14/2022
|
+0.24 / +2.47%
|
10.00
|
10.25
|
9.92
|
9.96
|
10.04
|
9.05
|
3,940,700
|
|
|
10/13/2022
|
+0.03 / +0.31%
|
9.70
|
9.95
|
9.65
|
9.72
|
9.76
|
8.84
|
1,954,900
|
|
|
10/12/2022
|
+0.15 / +1.57%
|
9.23
|
10.00
|
9.23
|
9.69
|
9.73
|
8.81
|
4,075,700
|
|
|
10/11/2022
|
-0.71 / -6.93%
|
10.25
|
10.25
|
9.54
|
9.54
|
9.67
|
8.67
|
4,422,400
|
|
|
10/10/2022
|
+0.34 / +3.43%
|
9.50
|
10.40
|
9.50
|
10.25
|
9.96
|
9.32
|
3,601,200
|
|
|
10/7/2022
|
-0.74 / -6.95%
|
10.10
|
10.30
|
9.91
|
9.91
|
10.01
|
9.01
|
5,792,000
|
|
|
10/6/2022
|
-0.75 / -6.58%
|
11.60
|
11.60
|
10.65
|
10.65
|
10.88
|
9.68
|
4,810,400
|
|
|
|